Cameco

CCJ
🏛️ germany →
70.86
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 38.54 39.00 38.53 38.71 0.0M
2023-12-28 39.13 39.23 38.83 39.01 0.0M
2023-12-27 40.10 40.29 39.40 39.40 0.0M
2023-12-22 39.40 40.29 39.31 39.69 0.0M
2023-12-21 38.70 39.88 38.70 39.76 0.0M
2023-12-20 39.61 40.23 39.00 39.05 0.0M
2023-12-19 42.11 42.59 39.77 39.77 0.0M
2023-12-18 41.04 42.70 41.04 42.70 0.0M
2023-12-15 41.82 42.54 41.24 41.24 0.0M
2023-12-14 41.64 42.41 40.20 42.14 0.0M
2023-12-13 42.65 42.78 41.53 41.53 0.0M
2023-12-12 42.10 42.47 41.70 42.47 0.0M
2023-12-11 42.60 42.60 41.82 41.82 0.0M
2023-12-08 40.99 41.98 40.99 41.98 0.0M
2023-12-07 41.60 41.79 40.96 41.04 0.0M
2023-12-06 42.36 42.86 41.50 41.99 0.0M
2023-12-05 42.62 42.62 42.00 42.38 0.0M
2023-12-04 43.50 44.39 42.35 42.52 0.0M
2023-12-01 41.78 42.91 41.78 42.31 0.0M
2023-11-30 40.55 41.97 40.15 41.79 0.0M
2023-11-29 40.86 41.38 40.18 40.18 0.0M
2023-11-28 41.57 41.57 40.55 41.04 0.0M
2023-11-27 41.13 41.66 40.88 41.66 0.0M
2023-11-24 41.88 41.88 41.46 41.46 0.0M
2023-11-23 41.04 41.85 41.04 41.72 0.0M
2023-11-22 40.77 41.65 40.74 41.44 0.0M
2023-11-21 41.41 41.79 40.70 40.70 0.0M
2023-11-20 40.99 41.30 40.62 41.30 0.0M
2023-11-17 40.20 41.06 40.20 41.06 0.0M
2023-11-16 39.56 40.24 39.56 40.24 0.0M
2023-11-15 40.44 40.87 39.80 39.80 0.0M
2023-11-14 40.82 41.40 39.60 40.36 0.0M
2023-11-13 39.97 41.34 39.51 41.08 0.0M
2023-11-10 39.32 40.00 39.28 39.96 0.0M
2023-11-09 37.62 39.78 37.62 39.78 0.0M
2023-11-08 38.15 38.94 37.98 37.98 0.0M
2023-11-07 37.79 38.59 37.79 38.59 0.0M
2023-11-06 39.01 39.69 38.02 38.02 0.0M
2023-11-03 40.47 40.47 39.00 39.00 0.0M
2023-11-02 38.51 40.55 38.51 40.55 0.0M
2023-11-01 38.54 39.63 38.54 39.05 0.0M
2023-10-31 35.54 39.11 35.54 38.33 0.0M
2023-10-30 35.86 36.15 35.01 35.65 0.0M
2023-10-27 36.06 36.53 35.85 35.85 0.0M
2023-10-26 37.18 37.18 35.84 36.77 0.0M
2023-10-25 36.29 37.36 36.29 37.20 0.0M
2023-10-24 35.82 37.00 35.82 36.72 0.0M
2023-10-23 35.83 36.20 35.11 35.89 0.0M
2023-10-20 35.94 36.43 35.82 36.20 0.0M
2023-10-19 35.83 36.51 35.47 36.45 0.0M
2023-10-18 35.27 36.04 35.27 36.04 0.0M
2023-10-17 34.06 35.94 34.06 35.84 0.0M
2023-10-16 34.35 34.88 34.13 34.21 0.0M
2023-10-13 34.01 34.55 34.01 34.13 0.0M
2023-10-12 34.73 35.36 34.29 34.29 0.0M
2023-10-11 35.49 35.97 34.36 34.98 0.0M
2023-10-10 35.22 36.08 35.22 35.75 0.0M
2023-10-09 35.11 35.78 35.00 35.44 0.0M
2023-10-06 35.04 36.06 35.04 35.78 0.0M
2023-10-05 34.49 34.98 34.05 34.98 0.0M
2023-10-04 35.12 35.46 33.70 34.27 0.0M
2023-10-03 35.66 36.27 35.40 35.80 0.0M
2023-10-02 37.43 38.01 35.30 35.58 0.0M
2023-09-29 39.27 39.36 37.53 37.88 0.0M
2023-09-28 38.07 39.90 38.07 38.80 0.0M
2023-09-27 38.33 39.07 37.83 37.88 0.0M
2023-09-26 39.42 39.74 38.19 38.32 0.0M
2023-09-25 37.98 39.40 37.79 39.33 0.0M
2023-09-22 36.22 37.90 36.22 37.84 0.0M
2023-09-21 37.28 37.28 36.00 36.60 0.0M
2023-09-20 36.34 37.50 36.34 37.03 0.0M
2023-09-19 37.63 38.13 36.56 36.59 0.0M
2023-09-18 38.46 38.46 37.36 37.68 0.0M
2023-09-15 37.87 38.89 37.23 37.90 0.0M
2023-09-14 36.63 37.45 36.51 37.28 0.0M
2023-09-13 35.22 36.40 35.22 36.39 0.0M
2023-09-12 34.39 35.81 34.39 35.81 0.0M
2023-09-11 34.28 34.81 34.28 34.57 0.0M
2023-09-08 34.34 35.00 34.34 34.45 0.0M
2023-09-07 34.05 34.52 34.02 34.30 0.0M
2023-09-06 34.26 34.83 34.26 34.66 0.0M
2023-09-05 34.35 34.50 33.70 34.50 0.0M
2023-09-04 34.32 34.66 34.32 34.47 0.0M
2023-09-01 34.38 35.08 33.94 34.74 0.0M
2023-08-31 34.38 34.38 33.97 33.97 0.0M
2023-08-30 33.93 34.21 33.50 33.93 0.0M
2023-08-29 33.52 33.99 33.52 33.63 0.0M
2023-08-28 33.59 33.92 33.55 33.88 0.0M
2023-08-25 33.04 33.39 33.04 33.39 0.0M
2023-08-24 33.05 33.39 33.01 33.16 0.0M
2023-08-23 33.14 33.64 33.14 33.45 0.0M
2023-08-22 33.32 33.32 33.03 33.15 0.0M
2023-08-21 32.15 33.06 31.90 33.06 0.0M
2023-08-18 31.25 31.86 30.91 31.86 0.0M
2023-08-17 31.06 31.30 31.06 31.25 0.0M
2023-08-16 31.01 31.55 30.99 31.45 0.0M
2023-08-15 31.86 32.20 31.09 31.09 0.0M
2023-08-14 31.52 32.08 31.52 31.96 0.0M
2023-08-11 31.43 31.88 31.41 31.64 0.0M
2023-08-10 31.20 31.61 31.00 31.16 0.0M
2023-08-09 31.24 31.29 31.03 31.19 0.0M
2023-08-08 30.61 31.00 30.61 31.00 0.0M
2023-08-07 30.80 31.18 30.61 31.18 0.0M
2023-08-04 30.61 30.99 30.38 30.52 0.0M
2023-08-03 30.46 30.94 30.15 30.84 0.0M
2023-08-02 31.57 32.07 29.01 29.40 0.0M
2023-08-01 32.22 32.33 31.40 31.46 0.0M
2023-07-31 30.99 31.86 30.96 31.83 0.0M
2023-07-28 30.00 30.65 29.65 30.65 0.0M
2023-07-27 30.23 30.90 29.94 30.20 0.0M
2023-07-26 30.15 30.48 29.88 30.12 0.0M
2023-07-25 29.62 30.11 29.62 30.11 0.0M
2023-07-24 29.57 30.00 29.57 30.00 0.0M
2023-07-21 29.29 29.66 29.20 29.20 0.0M
2023-07-20 29.07 29.34 29.07 29.34 0.0M
2023-07-19 29.10 29.91 29.00 29.40 0.0M
2023-07-18 27.85 29.03 27.51 29.03 0.0M
2023-07-17 27.76 28.45 27.76 27.85 0.0M
2023-07-14 28.48 28.86 28.00 28.15 0.0M
2023-07-13 28.15 28.88 28.08 28.83 0.0M
2023-07-12 28.04 28.59 28.04 28.37 0.0M
2023-07-11 27.30 28.00 27.30 28.00 0.0M
2023-07-10 27.19 27.36 27.01 27.36 0.0M
2023-07-07 27.10 27.10 26.80 27.01 0.0M
2023-07-06 27.74 27.84 26.92 26.92 0.0M
2023-07-05 28.32 28.32 27.80 27.80 0.0M
2023-07-04 28.01 28.53 27.81 28.43 0.0M
2023-07-03 28.94 28.94 28.00 28.04 0.0M
2023-06-30 28.01 28.74 28.01 28.63 0.0M
2023-06-29 27.32 28.24 27.32 28.24 0.0M
2023-06-28 26.76 27.22 26.76 27.13 0.0M
2023-06-27 27.21 27.65 26.90 26.99 0.0M
2023-06-26 27.21 27.66 27.20 27.56 0.0M
2023-06-23 27.85 28.00 27.85 27.85 0.0M
2023-06-22 28.50 28.57 28.00 28.13 0.0M
2023-06-21 28.98 29.00 28.76 28.81 0.0M
2023-06-20 29.01 29.49 29.00 29.02 0.0M
2023-06-19 29.14 29.47 28.89 29.37 0.0M
2023-06-16 28.61 29.14 28.61 29.14 0.0M
2023-06-15 28.55 29.15 28.55 29.15 0.0M
2023-06-14 29.08 29.42 28.68 28.78 0.0M
2023-06-13 29.44 30.20 28.96 29.15 0.0M
2023-06-12 28.98 29.70 28.54 29.70 0.0M
2023-06-09 28.24 28.64 27.83 28.32 0.0M
2023-06-08 27.71 27.71 27.34 27.34 0.0M
2023-06-07 28.61 28.83 28.40 28.50 0.0M
2023-06-06 28.51 29.14 28.00 28.00 0.0M
2023-06-05 28.37 29.06 28.08 28.94 0.0M
2023-06-02 28.18 28.39 28.00 28.00 0.0M
2023-06-01 25.92 28.71 25.92 28.50 0.0M
2023-05-31 24.61 24.76 24.59 24.76 0.0M
2023-05-30 25.28 25.50 25.00 25.00 0.0M
2023-05-29 25.33 25.58 25.33 25.33 0.0M
2023-05-26 25.51 25.96 25.25 25.54 0.0M
2023-05-25 25.62 26.35 25.62 26.32 0.0M
2023-05-24 26.02 26.34 25.80 25.80 0.0M
2023-05-23 25.64 26.30 25.60 26.07 0.0M
2023-05-22 24.83 26.30 24.83 25.92 0.0M
2023-05-19 25.34 25.34 25.21 25.21 0.0M
2023-05-18 24.96 24.96 24.96 24.96 0.0M
2023-05-17 25.00 25.35 25.00 25.22 0.0M
2023-05-16 25.13 25.16 24.88 24.88 0.0M
2023-05-15 25.51 25.66 25.48 25.48 0.0M
2023-05-12 25.24 25.52 25.24 25.40 0.0M
2023-05-11 25.90 25.90 25.65 25.65 0.0M
2023-05-10 25.77 26.19 25.77 25.88 0.0M
2023-05-09 24.92 26.07 24.92 26.07 0.0M
2023-05-08 25.18 25.29 24.93 25.29 0.0M
2023-05-05 24.34 25.12 24.23 25.12 0.0M
2023-05-04 24.01 24.31 24.01 24.28 0.0M
2023-05-03 24.23 24.55 24.02 24.55 0.0M
2023-05-02 25.29 25.29 24.73 24.73 0.0M
2023-04-28 23.93 24.90 23.93 24.90 0.0M
2023-04-27 23.59 24.19 23.59 24.19 0.0M
2023-04-26 23.57 23.57 23.48 23.48 0.0M
2023-04-25 23.18 23.58 23.10 23.58 0.0M
2023-04-24 23.36 23.36 22.87 23.18 0.0M
2023-04-21 23.07 23.44 23.07 23.19 0.0M
2023-04-20 23.06 23.09 23.00 23.05 0.0M
2023-04-19 23.51 23.51 23.51 23.51 0.0M
2023-04-18 23.60 23.98 23.46 23.46 0.0M
2023-04-17 23.91 24.10 23.73 23.73 0.0M
2023-04-14 23.76 24.06 23.69 23.69 0.0M
2023-04-13 22.97 24.15 22.97 24.15 0.0M
2023-04-12 22.95 23.26 22.95 23.26 0.0M
2023-04-11 23.21 23.49 23.12 23.20 0.0M
2023-04-06 22.91 23.20 22.68 23.02 0.0M
2023-04-05 22.95 23.47 22.92 23.47 0.0M
2023-04-04 23.82 24.24 23.22 23.28 0.0M
2023-04-03 24.16 24.41 24.00 24.03 0.0M
2023-03-31 23.84 24.25 23.84 24.03 0.0M
2023-03-30 23.80 24.10 23.80 24.02 0.0M
2023-03-29 23.26 23.99 23.26 23.81 0.0M
2023-03-28 22.62 23.32 22.54 23.32 0.0M
2023-03-27 22.22 22.96 22.22 22.70 0.0M
2023-03-24 22.49 22.60 22.16 22.16 0.0M
2023-03-23 22.60 23.00 22.50 22.51 0.0M
2023-03-22 23.51 23.64 23.51 23.64 0.0M
2023-03-21 23.14 23.68 23.14 23.68 0.0M
2023-03-20 23.01 23.48 23.01 23.28 0.0M
2023-03-17 22.92 23.46 22.92 22.92 0.0M
2023-03-16 22.95 23.21 22.74 23.21 0.0M
2023-03-15 23.55 23.75 22.50 22.50 0.0M
2023-03-14 23.91 23.91 23.75 23.75 0.0M
2023-03-13 24.12 24.50 23.18 23.43 0.0M
2023-03-10 24.35 24.64 24.00 24.00 0.0M
2023-03-09 24.70 24.84 24.47 24.71 0.0M
2023-03-08 24.82 24.88 24.50 24.50 0.0M
2023-03-07 25.42 25.48 25.03 25.03 0.0M
2023-03-06 26.87 26.87 25.96 25.96 0.0M
2023-03-03 26.06 26.59 26.06 26.59 0.0M
2023-03-02 25.98 26.44 25.97 26.26 0.0M
2023-03-01 25.64 25.81 25.64 25.81 0.0M
2023-02-28 26.00 26.09 25.76 25.86 0.0M
2023-02-27 25.66 26.31 25.66 26.10 0.0M
2023-02-24 25.29 25.82 25.28 25.82 0.0M
2023-02-23 25.44 25.86 25.44 25.51 0.0M
2023-02-22 25.52 25.78 25.36 25.54 0.0M
2023-02-21 27.24 27.24 25.60 25.60 0.0M
2023-02-20 27.48 27.48 27.15 27.15 0.0M
2023-02-17 27.00 27.00 26.40 26.95 0.0M
2023-02-16 27.57 27.98 27.49 27.53 0.0M
2023-02-15 26.87 27.64 26.87 27.64 0.0M
2023-02-14 26.59 26.69 26.53 26.53 0.0M
2023-02-13 27.59 27.59 26.85 26.98 0.0M
2023-02-10 26.42 27.00 26.14 26.95 0.0M
2023-02-09 25.71 27.21 25.56 27.05 0.0M
2023-02-08 25.63 26.03 25.57 25.57 0.0M
2023-02-07 25.16 25.61 25.16 25.59 0.0M
2023-02-06 26.00 26.00 25.24 25.24 0.0M
2023-02-03 26.40 26.40 25.52 25.76 0.0M
2023-02-02 25.65 26.81 25.57 25.85 0.0M
2023-02-01 25.42 26.00 25.42 26.00 0.0M
2023-01-31 25.89 25.89 25.60 25.65 0.0M
2023-01-30 25.50 26.00 25.20 25.96 0.0M
2023-01-27 24.99 25.81 24.21 25.81 0.0M
2023-01-26 24.83 25.36 24.52 24.78 0.0M
2023-01-25 24.46 25.00 24.46 24.75 0.0M
2023-01-24 24.52 24.81 24.07 24.67 0.0M
2023-01-23 23.89 24.84 23.89 24.62 0.0M
2023-01-20 23.22 24.33 23.22 24.33 0.0M
2023-01-19 22.63 22.89 22.63 22.89 0.0M
2023-01-18 23.34 23.54 23.06 23.06 0.0M
2023-01-17 23.72 23.72 23.52 23.52 0.0M
2023-01-16 23.60 23.80 23.40 23.70 0.0M
2023-01-13 23.36 23.68 23.26 23.45 0.0M
2023-01-12 23.70 23.70 23.42 23.47 0.0M
2023-01-11 23.40 23.74 23.40 23.44 0.0M
2023-01-10 22.95 23.60 22.95 23.41 0.0M
2023-01-09 23.15 23.48 22.84 23.30 0.0M
2023-01-06 21.64 22.94 21.64 22.94 0.0M
2023-01-05 21.41 21.62 21.33 21.62 0.0M
2023-01-04 21.52 21.85 21.50 21.50 0.0M
2023-01-03 21.16 21.93 21.16 21.90 0.0M
2023-01-02 21.02 21.41 21.02 21.30 0.0M